Intel Corp.

196

168

17.836

Date Time Volume Order Volume Price
07/08/2025 11:21:13.353 450   17.836
      450 17.836
      450 17.836
07/08/2025 11:21:02.729 20   17.836
      20 17.836
      20 17.836
07/08/2025 11:21:01.230 300   17.836
      300 17.836
      300 17.836
07/08/2025 11:19:17.615 75   17.836
      75 17.836
      75 17.836
07/08/2025 11:17:11.895 5   17.848
      5 17.848
      5 17.848
07/08/2025 11:16:39.106 625   17.838
      625 17.838
      625 17.838
07/08/2025 11:16:33.669 500   17.838
      81 17.838
      500 17.838
      419 17.838
07/08/2025 11:16:17.841 593   17.848
      593 17.848
      593 17.848
07/08/2025 11:16:17.124 800   17.848
      800 17.848
      800 17.848
07/08/2025 11:16:16.320 159   17.848
      159 17.848
      159 17.848
07/08/2025 11:16:02.762 800   17.848
      800 17.848
      800 17.848
07/08/2025 11:16:02.055 1 089   17.848
      800 17.848
      289 17.848
      1 089 17.848
07/08/2025 11:13:01.523 250   17.862
      250 17.862
      250 17.862
07/08/2025 11:08:56.060 137   17.82
      137 17.82
      137 17.82
07/08/2025 11:08:55.506 100   17.82
      100 17.82
      100 17.82
07/08/2025 11:06:15.687 1 200   17.80
      1 200 17.80
      1 200 17.80
07/08/2025 11:05:58.100 1 200   17.798
      1 200 17.798
      1 200 17.798
07/08/2025 11:05:45.611 15   17.78
      15 17.78
      15 17.78
07/08/2025 11:02:30.926 50   17.776
      50 17.776
      50 17.776
07/08/2025 11:00:46.476 16   17.812
      16 17.812
      16 17.812
07/08/2025 11:00:04.655 500   17.818
      500 17.818
      500 17.818
07/08/2025 10:58:51.158 100   17.818
      100 17.818
      100 17.818
07/08/2025 10:58:30.831 1   17.818
      1 17.818
      1 17.818
07/08/2025 10:55:56.443 800   17.818
      800 17.818
      800 17.818
07/08/2025 10:54:51.074 6   17.818
      6 17.818
      6 17.818
07/08/2025 10:53:04.082 1 500   17.796
      1 500 17.796
      1 500 17.796
07/08/2025 10:52:23.909 40   17.804
      40 17.804
      40 17.804
07/08/2025 10:51:29.928 1 000   17.804
      1 000 17.804
      1 000 17.804
07/08/2025 10:50:34.441 60   17.804
      60 17.804
      60 17.804
07/08/2025 10:50:06.973 64   17.784
      64 17.784
      64 17.784
07/08/2025 10:48:39.631 200   17.784
      200 17.784
      200 17.784
07/08/2025 10:46:43.452 5 656   17.80
      5 600 17.80
      1 556 17.80
      4 100 17.80
      56 17.80
07/08/2025 10:46:32.750 1 500   17.802
      1 500 17.802
      1 500 17.802
07/08/2025 10:46:29.858 30 000   17.80
      250 17.80
      30 000 17.80
      29 750 17.80
07/08/2025 10:46:12.211 1 500   17.80
      1 500 17.80
      1 500 17.80
07/08/2025 10:46:04.719 1 000   17.80
      1 000 17.80
      1 000 17.80
07/08/2025 10:45:43.956 1 500   17.802
      1 500 17.802
      1 500 17.802
07/08/2025 10:45:02.897 2 150   17.80
      2 150 17.80
      2 150 17.80
07/08/2025 10:43:49.326 1 500   17.802
      1 500 17.802
      1 500 17.802
07/08/2025 10:40:42.199 1 500   17.802
      1 500 17.802
      1 500 17.802
07/08/2025 10:38:23.375 55   17.822
      55 17.822
      55 17.822
07/08/2025 10:37:06.382 70   17.83
      70 17.83
      70 17.83
07/08/2025 10:33:41.839 1 500   17.822
      1 500 17.822
      1 500 17.822
07/08/2025 10:30:36.126 1 500   17.864
      1 500 17.864
      1 500 17.864
07/08/2025 10:30:21.077 4   17.838
      4 17.838
      4 17.838
07/08/2025 10:30:01.205 150   17.842
      150 17.842
      150 17.842
07/08/2025 10:29:10.434 127   17.854
      127 17.854
      127 17.854
07/08/2025 10:28:10.421 1 279   17.888
      479 17.888
      800 17.888
      1 279 17.888
07/08/2025 10:28:09.695 37   17.888
      37 17.888
      37 17.888
07/08/2025 10:27:17.928 100   17.878
      100 17.878
      100 17.878
07/08/2025 10:27:08.677 9   17.86
      9 17.86
      9 17.86
07/08/2025 10:27:08.593 106   17.85
      14 17.85
      60 17.85
      106 17.85
      32 17.85
07/08/2025 10:27:08.517 20   17.84
      20 17.84
      20 17.84
07/08/2025 10:25:23.078 5   17.846
      5 17.846
      5 17.846
07/08/2025 10:25:00.095 530   17.834
      530 17.834
      530 17.834
07/08/2025 10:22:53.120 10   17.83
      10 17.83
      10 17.83
07/08/2025 10:22:52.711 500   17.822
      500 17.822
      500 17.822
07/08/2025 10:22:46.422 2   17.846
      2 17.846
      2 17.846
07/08/2025 10:21:13.960 20   17.79
      20 17.79
      20 17.79
07/08/2025 10:20:33.229 500   17.752
      500 17.752
      500 17.752
07/08/2025 10:19:32.053 703   17.776
      703 17.776
      703 17.776
07/08/2025 10:18:42.472 1   17.766
      1 17.766
      1 17.766
07/08/2025 10:17:58.252 236   17.742
      236 17.742
      236 17.742
07/08/2025 10:17:48.934 77   17.742
      77 17.742
      77 17.742
07/08/2025 10:16:45.948 25   17.762
      25 17.762
      25 17.762
07/08/2025 10:13:02.674 600   17.808
      600 17.808
      600 17.808
07/08/2025 10:09:33.081 279   17.772
      279 17.772
      279 17.772
07/08/2025 10:09:05.194 250   17.746
      250 17.746
      250 17.746
07/08/2025 10:08:59.049 563   17.766
      563 17.766
      563 17.766
07/08/2025 10:08:42.587 112   17.766
      112 17.766
      112 17.766
07/08/2025 10:08:25.896 1 500   17.776
      1 500 17.776
      1 500 17.776
07/08/2025 10:04:52.129 100   17.772
      100 17.772
      100 17.772
07/08/2025 10:01:15.423 3   17.826
      3 17.826
      3 17.826
07/08/2025 10:01:12.485 79   17.826
      79 17.826
      79 17.826
07/08/2025 10:01:05.876 75   17.82
      75 17.82
      75 17.82
07/08/2025 10:01:00.110 800   17.818
      41 17.818
      800 17.818
      759 17.818
07/08/2025 10:00:54.896 960   17.80
      120 17.80
      30 17.80
      720 17.80
      960 17.80
      90 17.80
07/08/2025 10:00:50.072 2 500   17.80
      900 17.80
      1 600 17.80
      1 500 17.80
      1 000 17.80
07/08/2025 09:58:52.122 1 500   17.724
      80 17.724
      1 420 17.724
      1 500 17.724
07/08/2025 09:57:09.256 1 500   17.724
      1 500 17.724
      1 500 17.724
07/08/2025 09:56:53.697 39   17.726
      39 17.726
      39 17.726
07/08/2025 09:52:48.302 397   17.756
      397 17.756
      397 17.756
07/08/2025 09:52:47.792 177   17.75
      177 17.75
      177 17.75
07/08/2025 09:51:33.116 198   17.71
      198 17.71
      198 17.71
07/08/2025 09:51:20.373 1 500   17.704
      1 500 17.704
      1 500 17.704
07/08/2025 09:50:26.874 750   17.704
      750 17.704
      750 17.704
07/08/2025 09:50:08.107 300   17.704
      300 17.704
      300 17.704
07/08/2025 09:49:46.935 10   17.704
      10 17.704
      10 17.704
07/08/2025 09:49:45.430 236   17.704
      236 17.704
      236 17.704
07/08/2025 09:49:12.091 50   17.704
      50 17.704
      50 17.704
07/08/2025 09:49:05.767 421   17.704
      421 17.704
      421 17.704
07/08/2025 09:49:01.949 1 556   17.67
      1 556 17.67
      1 207 17.67
      349 17.67
07/08/2025 09:46:22.109 170   17.702
      170 17.702
      170 17.702
07/08/2025 09:44:53.291 20   17.748
      20 17.748
      20 17.748
07/08/2025 09:44:28.215 65   17.748
      65 17.748
      65 17.748
07/08/2025 09:42:09.547 50   17.702
      50 17.702
      50 17.702
07/08/2025 09:40:33.933 500   17.694
      500 17.694
      500 17.694
07/08/2025 09:37:49.137 120   17.722
      120 17.722
      120 17.722
07/08/2025 09:35:36.347 1 500   17.724
      1 500 17.724
      1 500 17.724
07/08/2025 09:35:35.961 10   17.724
      10 17.724
      10 17.724
07/08/2025 09:35:30.086 589   17.74
      589 17.74
      589 17.74
07/08/2025 09:35:01.015 750   17.738
      750 17.738
      750 17.738
07/08/2025 09:34:18.877 913   17.738
      913 17.738
      913 17.738
07/08/2025 09:33:55.876 100   17.732
      100 17.732
      100 17.732
07/08/2025 09:33:31.886 170   17.732
      170 17.732
      170 17.732
07/08/2025 09:32:56.062 60   17.734
      60 17.734
      60 17.734
07/08/2025 09:31:36.383 274   17.738
      274 17.738
      274 17.738
07/08/2025 09:31:30.114 8   17.738
      8 17.738
      8 17.738
07/08/2025 09:30:45.754 230   17.698
      230 17.698
      230 17.698
07/08/2025 09:27:19.551 30   17.732
      30 17.732
      30 17.732
07/08/2025 09:27:11.315 60   17.69
      60 17.69
      60 17.69
07/08/2025 09:25:31.577 1 200   17.70
      1 200 17.70
      1 200 17.70
07/08/2025 09:25:11.691 800   17.738
      800 17.738
      800 17.738
07/08/2025 09:21:43.202 850   17.736
      850 17.736
      850 17.736
07/08/2025 09:20:40.809 200   17.73
      200 17.73
      200 17.73
07/08/2025 09:19:52.205 1 500   17.704
      1 500 17.704
      1 500 17.704
07/08/2025 09:19:20.254 800   17.738
      800 17.738
      800 17.738
07/08/2025 09:19:03.447 152   17.70
      22 17.70
      152 17.70
      130 17.70
07/08/2025 09:17:28.736 120   17.606
      91 17.606
      29 17.606
      120 17.606
07/08/2025 09:14:48.644 175   17.652
      175 17.652
      175 17.652
07/08/2025 09:13:32.508 70   17.61
      70 17.61
      70 17.61
07/08/2025 09:11:18.141 510   17.632
      510 17.632
      510 17.632
07/08/2025 09:09:52.612 120   17.634
      120 17.634
      120 17.634
07/08/2025 09:05:30.345 14   17.56
      14 17.56
      14 17.56
07/08/2025 09:04:41.115 1 500   17.58
      1 500 17.58
      1 500 17.58
07/08/2025 09:04:39.523 139   17.58
      139 17.58
      139 17.58
07/08/2025 09:03:49.358 100   17.65
      100 17.65
      100 17.65
07/08/2025 09:02:13.880 3   17.59
      3 17.59
      3 17.59
07/08/2025 09:01:36.370 450   17.61
      121 17.61
      450 17.61
      329 17.61
07/08/2025 09:01:24.716 800   17.612
      800 17.612
      800 17.612
07/08/2025 09:00:14.532 20   17.658
      20 17.658
      20 17.658
07/08/2025 09:00:11.370 122   17.612
      122 17.612
      122 17.612
07/08/2025 08:55:48.239 10   17.658
      10 17.658
      10 17.658
07/08/2025 08:55:40.310 500   17.59
      500 17.59
      500 17.59
07/08/2025 08:54:38.107 100   17.59
      100 17.59
      100 17.59
07/08/2025 08:53:47.831 11   17.658
      11 17.658
      11 17.658
07/08/2025 08:47:05.739 50   17.658
      50 17.658
      50 17.658
07/08/2025 08:46:00.890 15   17.658
      15 17.658
      15 17.658
07/08/2025 08:44:47.239 40   17.658
      40 17.658
      40 17.658
07/08/2025 08:43:36.499 230   17.658
      230 17.658
      230 17.658
07/08/2025 08:41:19.031 116   17.658
      116 17.658
      116 17.658
07/08/2025 08:37:48.385 320   17.666
      320 17.666
      320 17.666
07/08/2025 08:37:08.715 6   17.666
      6 17.666
      6 17.666
07/08/2025 08:32:26.442 1 000   17.598
      1 000 17.598
      1 000 17.598
07/08/2025 08:26:21.805 33   17.598
      33 17.598
      33 17.598
07/08/2025 08:24:58.634 200   17.658
      20 17.658
      200 17.658
      180 17.658
07/08/2025 08:21:46.376 15   17.638
      15 17.638
      15 17.638
07/08/2025 08:21:45.573 800   17.638
      800 17.638
      800 17.638
07/08/2025 08:19:16.842 20   17.59
      20 17.59
      20 17.59
07/08/2025 08:18:27.161 210   17.59
      210 17.59
      210 17.59
07/08/2025 08:17:58.575 2   17.59
      2 17.59
      2 17.59
07/08/2025 08:17:51.766 170   17.59
      170 17.59
      170 17.59
07/08/2025 08:17:43.064 10   17.59
      10 17.59
      10 17.59
07/08/2025 08:17:11.010 81   17.59
      81 17.59
      81 17.59
07/08/2025 08:16:50.049 56   17.658
      56 17.658
      56 17.658
07/08/2025 08:09:21.916 45   17.658
      45 17.658
      45 17.658
07/08/2025 08:08:14.818 5   17.59
      5 17.59
      5 17.59
07/08/2025 08:06:18.064 257   17.59
      257 17.59
      257 17.59
07/08/2025 08:05:42.930 1   17.658
      1 17.658
      1 17.658
07/08/2025 08:01:24.155 3   17.658
      3 17.658
      3 17.658
07/08/2025 08:01:20.338 3   17.59
      3 17.59
      3 17.59
07/08/2025 08:00:58.102 116   17.658
      116 17.658
      116 17.658
07/08/2025 08:00:14.052 1   17.59
      1 17.59
      1 17.59
07/08/2025 07:52:21.376 282   17.61
      282 17.61
      282 17.61
07/08/2025 07:47:24.981 14   17.678
      14 17.678
      14 17.678
07/08/2025 07:40:46.658 22   17.678
      22 17.678
      22 17.678
07/08/2025 07:40:16.608 500   17.61
      320 17.61
      180 17.61
      500 17.61
07/08/2025 07:30:08.857 410   17.668
      30 17.668
      130 17.668
      250 17.668
      50 17.668
      250 17.668
      70 17.668
      40 17.668
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)